Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Bear -3X Direxion (NY: SPXS )

9.610 -0.270 (-2.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 82.93 85.29 80.85 81.41 5,303,884 -1.04(-1.26%)
May 28, 2020 81.23 83.11 79.43 82.45 5,866,536 +0.47(+0.58%)
May 27, 2020 83.21 87.84 81.98 81.98 6,045,322 -3.97(-4.62%)
May 26, 2020 83.40 86.23 83.11 85.95 3,998,774 -3.21(-3.60%)
May 22, 2020 90.01 91.24 89.07 89.16 2,891,415 -0.57(-0.63%)
May 21, 2020 88.12 90.86 87.27 89.73 5,215,120 +1.79(+2.04%)
May 20, 2020 89.07 89.25 87.08 87.93 4,652,980 -4.82(-5.19%)
May 19, 2020 90.39 92.75 88.78 92.75 3,781,292 +2.93(+3.26%)
May 18, 2020 91.80 92.37 88.12 89.82 5,654,895 -9.26(-9.34%)
May 15, 2020 103.14 104.27 98.98 99.08 5,579,017 -1.32(-1.32%)
May 14, 2020 107.20 109.94 100.21 100.40 8,202,452 -3.78(-3.63%)
May 13, 2020 99.45 106.82 98.32 104.18 8,453,844 +5.29(+5.35%)
May 12, 2020 92.18 98.98 91.62 98.89 4,171,629 +5.57(+5.97%)
May 11, 2020 95.39 95.77 91.80 93.32 4,042,716 +0.09(+0.10%)
May 08, 2020 94.83 96.05 92.94 93.22 4,304,370 -4.91(-5.00%)
May 07, 2020 98.13 98.89 95.96 98.13 4,288,499 -3.68(-3.62%)
May 06, 2020 97.94 102.10 97.47 101.82 4,379,000 +1.98(+1.99%)
May 05, 2020 99.45 100.49 96.62 99.83 4,302,427 -2.93(-2.85%)
May 04, 2020 106.16 107.67 102.38 102.76 5,143,590 -0.85(-0.82%)
May 01, 2020 101.34 104.93 100.40 103.61 5,354,187 +7.56(+7.87%)
Apr 30, 2020 94.83 97.85 94.35 96.05 5,570,615 +2.55(+2.73%)
Apr 29, 2020 95.11 96.43 91.71 93.50 6,871,014 -7.84(-7.74%)
Apr 28, 2020 95.77 101.72 95.49 101.34 5,980,795 +1.51(+1.51%)
Apr 27, 2020 102.29 102.76 98.70 99.83 4,384,133 -4.72(-4.52%)
Apr 24, 2020 107.29 109.84 103.80 104.56 5,302,370 -4.53(-4.16%)
Apr 23, 2020 107.48 109.56 103.42 109.09 7,166,492 +0.00(+0.00%)
Apr 22, 2020 110.13 111.92 106.73 109.09 5,277,816 -7.75(-6.63%)
Apr 21, 2020 112.96 118.06 111.17 116.83 8,587,917 +9.82(+9.18%)
Apr 20, 2020 106.25 107.48 102.19 107.01 6,558,279 +5.10(+5.01%)
Apr 17, 2020 103.42 106.92 101.06 101.91 6,426,565 -8.69(-7.86%)
Apr 16, 2020 110.69 114.85 109.66 110.60 7,703,291 -1.70(-1.51%)
Apr 15, 2020 112.68 115.04 110.41 112.30 7,031,915 +6.61(+6.26%)
Apr 14, 2020 109.18 110.69 104.65 105.69 7,952,742 -10.30(-8.88%)
Apr 13, 2020 114.38 121.27 113.91 115.98 7,464,184 +3.31(+2.93%)
Apr 09, 2020 113.53 116.45 109.09 112.68 8,991,604 -5.57(-4.71%)
Apr 08, 2020 127.41 131.00 116.64 118.25 7,149,488 -13.51(-10.25%)
Apr 07, 2020 118.06 132.23 116.83 131.76 9,344,196 -0.47(-0.36%)
Apr 06, 2020 146.40 148.76 128.54 132.23 7,443,388 -33.53(-20.23%)
Apr 03, 2020 161.03 171.43 156.31 165.76 6,605,721 +6.71(+4.22%)
Apr 02, 2020 173.22 174.07 157.26 159.05 8,849,779 -11.71(-6.86%)
Apr 01, 2020 167.65 174.82 161.60 170.76 7,244,606 +20.21(+13.43%)
Mar 31, 2020 145.83 153.10 141.67 150.55 5,746,039 +6.52(+4.52%)
Mar 30, 2020 156.12 159.62 142.90 144.03 6,280,402 -15.58(-9.76%)
Mar 27, 2020 160.47 163.96 147.64 159.62 6,814,013 +12.56(+8.54%)
Mar 26, 2020 173.12 173.60 144.41 147.06 7,803,694 -31.83(-17.79%)
Mar 25, 2020 184.36 195.41 157.63 178.89 7,865,150 -10.20(-5.39%)
Mar 24, 2020 218.65 220.92 188.80 189.09 5,970,851 -70.08(-27.04%)
Mar 23, 2020 241.90 272.29 237.65 259.17 4,935,860 +20.20(+8.45%)
Mar 20, 2020 203.29 239.73 198.48 238.97 4,449,282 +16.33(+7.33%)
Mar 19, 2020 215.19 233.87 194.05 222.64 4,463,467 +13.40(+6.41%)
Mar 18, 2020 221.13 239.44 200.56 209.24 4,535,946 +23.60(+12.71%)
Mar 17, 2020 208.39 230.57 177.15 185.65 4,787,759 -38.41(-17.14%)
Mar 16, 2020 224.62 227.46 192.25 224.06 4,822,972 +56.63(+33.82%)
Mar 13, 2020 188.95 226.79 166.58 167.43 5,052,608 -62.67(-27.24%)
Mar 12, 2020 216.04 231.23 193.95 230.10 4,985,485 +51.15(+28.59%)
Mar 11, 2020 168.75 184.61 166.68 178.94 3,723,072 +22.65(+14.49%)
Mar 10, 2020 163.75 186.02 156.20 156.29 4,242,243 -27.65(-15.03%)
Mar 09, 2020 181.30 185.36 169.03 183.95 3,469,726 +34.92(+23.43%)
Mar 06, 2020 155.25 159.22 147.23 149.03 4,625,177 +7.08(+4.99%)
Mar 05, 2020 139.49 145.06 134.49 141.95 2,839,864 +12.93(+10.02%)
Mar 04, 2020 139.21 143.18 128.92 129.02 3,309,598 -18.78(-12.71%)
Mar 03, 2020 135.62 151.29 129.77 147.80 4,132,547 +11.70(+8.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.